Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 23.64 | 24.32 | 23.64 | 24.00 | 6,517,217 | +0.37(+1.56%) |
May 29, 2008 | 22.99 | 23.70 | 22.99 | 23.63 | 4,345,080 | +0.55(+2.37%) |
May 28, 2008 | 23.26 | 23.42 | 23.01 | 23.08 | 4,567,068 | -0.16(-0.70%) |
May 27, 2008 | 23.36 | 23.41 | 22.98 | 23.24 | 2,832,703 | -0.07(-0.28%) |
May 26, 2008 | 23.58 | 23.65 | 23.14 | 23.31 | 0 | +0.00(+0.00%) |
May 23, 2008 | 23.58 | 23.65 | 23.14 | 23.31 | 5,464,780 | -0.39(-1.66%) |
May 22, 2008 | 23.59 | 23.82 | 23.44 | 23.70 | 2,733,278 | +0.09(+0.40%) |
May 21, 2008 | 23.39 | 23.85 | 23.39 | 23.61 | 5,657,175 | +0.20(+0.86%) |
May 20, 2008 | 23.23 | 23.48 | 23.22 | 23.41 | 4,093,164 | +0.11(+0.46%) |
May 19, 2008 | 23.00 | 23.32 | 22.87 | 23.30 | 3,824,522 | +0.35(+1.53%) |
May 16, 2008 | 22.49 | 23.00 | 22.48 | 22.95 | 3,751,990 | +0.41(+1.81%) |
May 15, 2008 | 22.70 | 22.70 | 22.27 | 22.54 | 4,056,398 | -0.10(-0.45%) |
May 14, 2008 | 22.71 | 22.74 | 22.45 | 22.64 | 5,255,166 | +0.00(+0.02%) |
May 13, 2008 | 22.57 | 22.77 | 22.44 | 22.64 | 3,183,354 | +0.08(+0.35%) |
May 12, 2008 | 22.46 | 22.58 | 22.30 | 22.56 | 2,480,933 | +0.11(+0.50%) |
May 09, 2008 | 22.07 | 22.52 | 21.89 | 22.45 | 2,850,716 | +0.31(+1.42%) |
May 08, 2008 | 22.20 | 22.35 | 21.99 | 22.13 | 2,631,766 | +0.04(+0.19%) |
May 07, 2008 | 22.28 | 22.49 | 22.08 | 22.09 | 3,877,857 | -0.21(-0.94%) |
May 06, 2008 | 21.99 | 22.48 | 21.91 | 22.30 | 3,471,734 | +0.16(+0.72%) |
May 05, 2008 | 22.48 | 22.73 | 22.09 | 22.14 | 5,445,521 | -0.54(-2.37%) |
May 02, 2008 | 22.64 | 22.76 | 22.22 | 22.68 | 4,455,222 | +0.11(+0.50%) |
May 01, 2008 | 22.46 | 22.74 | 22.37 | 22.57 | 3,294,345 | +0.11(+0.50%) |
Apr 30, 2008 | 22.55 | 22.77 | 22.44 | 22.46 | 2,877,701 | -0.13(-0.58%) |
Apr 29, 2008 | 22.65 | 22.74 | 22.49 | 22.59 | 2,462,796 | -0.05(-0.21%) |
Apr 28, 2008 | 22.58 | 22.71 | 22.42 | 22.64 | 3,603,616 | +0.14(+0.62%) |
Apr 25, 2008 | 22.85 | 22.92 | 22.44 | 22.49 | 3,783,442 | -0.20(-0.89%) |
Apr 24, 2008 | 22.76 | 22.91 | 22.51 | 22.70 | 2,368,389 | -0.03(-0.12%) |
Apr 23, 2008 | 22.66 | 22.80 | 22.55 | 22.72 | 2,309,428 | +0.13(+0.58%) |
Apr 22, 2008 | 22.67 | 22.74 | 22.41 | 22.59 | 2,527,932 | -0.16(-0.70%) |
Apr 21, 2008 | 22.90 | 22.90 | 22.63 | 22.75 | 2,659,181 | -0.23(-1.00%) |
Apr 18, 2008 | 23.21 | 23.36 | 22.90 | 22.98 | 4,761,873 | -0.04(-0.16%) |
Apr 17, 2008 | 22.86 | 23.21 | 22.77 | 23.02 | 4,364,510 | +0.18(+0.78%) |
Apr 16, 2008 | 22.31 | 22.86 | 22.24 | 22.84 | 7,867,769 | +0.59(+2.67%) |
Apr 15, 2008 | 22.35 | 22.41 | 22.14 | 22.25 | 4,545,579 | +0.03(+0.15%) |
Apr 14, 2008 | 22.06 | 22.30 | 22.02 | 22.21 | 3,069,450 | +0.10(+0.44%) |
Apr 11, 2008 | 21.93 | 22.26 | 21.93 | 22.12 | 3,794,587 | +0.00(+0.00%) |
Apr 10, 2008 | 22.60 | 22.71 | 22.04 | 22.12 | 6,223,951 | -0.54(-2.39%) |
Apr 09, 2008 | 22.87 | 22.93 | 22.54 | 22.66 | 3,770,351 | -0.21(-0.90%) |
Apr 08, 2008 | 22.47 | 22.89 | 22.45 | 22.86 | 4,398,383 | +0.37(+1.64%) |
Apr 07, 2008 | 22.23 | 22.53 | 22.01 | 22.49 | 4,587,754 | +0.28(+1.26%) |
Apr 04, 2008 | 21.94 | 22.51 | 21.93 | 22.21 | 6,191,351 | +0.26(+1.19%) |
Apr 03, 2008 | 21.96 | 22.16 | 21.87 | 21.95 | 3,000,241 | -0.10(-0.45%) |
Apr 02, 2008 | 22.07 | 22.20 | 21.94 | 22.05 | 4,618,321 | -0.03(-0.13%) |
Apr 01, 2008 | 21.53 | 22.16 | 21.53 | 22.08 | 7,056,437 | +0.60(+2.81%) |
Mar 31, 2008 | 21.55 | 21.55 | 21.28 | 21.48 | 6,342,993 | +0.00(+0.00%) |
Mar 28, 2008 | 21.80 | 22.00 | 21.39 | 21.48 | 3,625,896 | -0.26(-1.20%) |
Mar 27, 2008 | 22.06 | 22.25 | 21.69 | 21.74 | 5,002,076 | -0.23(-1.04%) |
Mar 26, 2008 | 21.70 | 22.15 | 21.69 | 21.97 | 5,623,602 | +0.12(+0.56%) |
Mar 25, 2008 | 21.68 | 22.00 | 21.66 | 21.84 | 4,245,475 | +0.28(+1.28%) |
Mar 24, 2008 | 21.64 | 21.75 | 21.28 | 21.57 | 5,535,582 | +0.03(+0.15%) |
Mar 21, 2008 | 21.59 | 21.67 | 21.19 | 21.54 | 7,244,158 | +0.00(+0.00%) |
Mar 20, 2008 | 21.59 | 21.67 | 21.19 | 21.54 | 7,244,158 | -0.03(-0.13%) |
Mar 19, 2008 | 21.85 | 22.27 | 21.56 | 21.56 | 5,242,783 | -0.23(-1.05%) |
Mar 18, 2008 | 21.89 | 21.99 | 21.50 | 21.79 | 5,146,642 | +0.30(+1.39%) |
Mar 17, 2008 | 21.00 | 21.69 | 21.00 | 21.49 | 4,906,523 | +0.03(+0.13%) |
Mar 14, 2008 | 21.57 | 21.61 | 21.01 | 21.47 | 6,426,755 | +0.04(+0.18%) |
Mar 13, 2008 | 21.50 | 21.61 | 21.12 | 21.43 | 7,545,891 | -0.19(-0.87%) |
Mar 12, 2008 | 21.79 | 22.27 | 21.55 | 21.62 | 6,162,619 | -0.17(-0.79%) |
Mar 11, 2008 | 21.51 | 21.92 | 21.40 | 21.79 | 5,348,610 | +0.71(+3.37%) |
Mar 10, 2008 | 21.18 | 21.30 | 20.91 | 21.08 | 5,595,437 | -0.12(-0.57%) |
Mar 07, 2008 | 21.15 | 21.31 | 20.95 | 21.20 | 5,686,089 | -0.10(-0.48%) |
Mar 06, 2008 | 21.90 | 21.90 | 21.27 | 21.30 | 6,680,350 | -0.67(-3.04%) |
Mar 05, 2008 | 22.06 | 22.06 | 21.61 | 21.97 | 4,979,218 | +0.07(+0.30%) |
Mar 04, 2008 | 21.49 | 22.02 | 21.24 | 21.91 | 5,017,024 | +0.42(+1.94%) |